Walt Disney (NY: DIS )

151.94 USD -3.50 (-2.25%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 48.89 49.80 48.80 49.79 10,214,119 +0.64(+1.30%)
Dec 28, 2012 49.35 49.70 49.01 49.15 6,986,238 -0.38(-0.77%)
Dec 27, 2012 49.80 50.00 48.90 49.53 6,948,198 -0.32(-0.64%)
Dec 26, 2012 49.85 49.98 49.45 49.85 4,200,116 -0.03(-0.06%)
Dec 24, 2012 49.92 50.20 49.84 49.88 2,772,295 -0.12(-0.24%)
Dec 21, 2012 50.41 50.75 49.68 50.00 15,997,271 -0.93(-1.83%)
Dec 20, 2012 49.83 51.06 49.83 50.93 8,410,848 +0.99(+1.98%)
Dec 19, 2012 50.15 50.51 49.94 49.94 8,382,310 -0.28(-0.56%)
Dec 18, 2012 49.35 50.32 49.15 50.22 14,018,444 +0.94(+1.91%)
Dec 17, 2012 48.72 49.32 48.67 49.28 10,324,568 +0.61(+1.25%)
Dec 14, 2012 49.01 49.12 48.55 48.67 8,086,566 -0.44(-0.90%)
Dec 13, 2012 49.61 49.69 48.91 49.11 6,108,063 -0.53(-1.07%)
Dec 12, 2012 49.76 50.07 49.42 49.64 6,473,948 +0.16(+0.32%)
Dec 11, 2012 49.37 49.99 49.36 49.48 9,040,039 +0.18(+0.37%)
Dec 10, 2012 49.21 49.51 49.19 49.30 5,264,392 +0.06(+0.12%)
Dec 07, 2012 49.18 49.38 49.01 49.24 5,279,158 +0.18(+0.37%)
Dec 06, 2012 48.78 49.13 48.56 49.06 4,828,874 -0.53(-1.07%)
Dec 05, 2012 49.43 49.90 49.14 49.59 9,182,289 +0.29(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.